Fidelity Advantage Bitcoin ETF (TSX:FBTC)
Canada · Delayed Price · Currency is CAD 58.00
+1.54 (2.73%)
Oct 6, 2025, 3:59 PM EDT
TSX:FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 57.51 | 58.00 | 57.26 | 58.00 | 58.00 | 2.73% | 76,861 |
| Oct 3, 2025 | 55.54 | 56.96 | 55.15 | 56.46 | 56.46 | 1.36% | 80,000 |
| Oct 2, 2025 | 54.81 | 55.72 | 54.64 | 55.70 | 55.70 | 2.79% | 103,847 |
| Oct 1, 2025 | 53.58 | 54.37 | 53.47 | 54.19 | 54.19 | 3.30% | 68,813 |
| Sep 30, 2025 | 52.05 | 52.46 | 51.79 | 52.46 | 52.46 | -0.47% | 27,400 |
| Sep 29, 2025 | 51.54 | 52.71 | 51.50 | 52.71 | 52.71 | 5.17% | 44,734 |
| Sep 26, 2025 | 50.14 | 50.65 | 49.95 | 50.12 | 50.12 | -0.28% | 28,500 |
| Sep 25, 2025 | 51.21 | 51.25 | 49.92 | 50.26 | 50.26 | -3.33% | 60,500 |
| Sep 24, 2025 | 51.69 | 52.25 | 51.64 | 51.99 | 51.99 | 2.14% | 28,430 |
| Sep 23, 2025 | 51.46 | 51.58 | 50.89 | 50.90 | 50.90 | -0.43% | 30,534 |
| Sep 22, 2025 | 51.41 | 51.61 | 51.03 | 51.12 | 51.12 | -2.31% | 67,700 |
| Sep 19, 2025 | 52.88 | 52.97 | 52.29 | 52.33 | 52.33 | -2.11% | 44,800 |
| Sep 18, 2025 | 53.37 | 53.63 | 53.30 | 53.46 | 53.46 | 1.79% | 32,225 |
| Sep 17, 2025 | 52.72 | 52.75 | 52.04 | 52.52 | 52.52 | -0.77% | 30,400 |
| Sep 16, 2025 | 52.30 | 52.98 | 52.00 | 52.93 | 52.93 | 1.19% | 39,829 |
| Sep 15, 2025 | 52.46 | 52.51 | 52.07 | 52.31 | 52.31 | -1.88% | 54,300 |
| Sep 12, 2025 | 52.50 | 53.31 | 52.44 | 53.31 | 53.31 | 2.17% | 54,145 |
| Sep 11, 2025 | 52.01 | 52.37 | 52.00 | 52.18 | 52.18 | 0.46% | 37,200 |
| Sep 10, 2025 | 51.92 | 52.19 | 51.72 | 51.94 | 51.94 | 1.64% | 41,104 |
| Sep 9, 2025 | 51.42 | 51.42 | 50.54 | 51.10 | 51.10 | 0.18% | 44,600 |
| Sep 8, 2025 | 51.04 | 51.48 | 50.95 | 51.01 | 51.01 | 0.16% | 42,812 |
| Sep 5, 2025 | 51.39 | 51.50 | 50.29 | 50.93 | 50.93 | 1.74% | 28,318 |
| Sep 4, 2025 | 50.46 | 50.46 | 49.88 | 50.06 | 50.06 | -1.94% | 42,025 |
| Sep 3, 2025 | 50.68 | 51.20 | 50.57 | 51.05 | 51.05 | 1.37% | 43,919 |
| Sep 2, 2025 | 49.75 | 50.75 | 49.74 | 50.36 | 50.36 | 2.71% | 48,001 |
| Aug 29, 2025 | 50.20 | 50.20 | 48.88 | 49.03 | 49.03 | -3.43% | 70,000 |
| Aug 28, 2025 | 51.33 | 51.41 | 50.74 | 50.77 | 50.77 | -0.24% | 31,100 |
| Aug 27, 2025 | 50.80 | 51.39 | 50.70 | 50.89 | 50.89 | 0.37% | 55,511 |
| Aug 26, 2025 | 50.14 | 50.71 | 49.90 | 50.70 | 50.70 | 0.20% | 90,300 |
| Aug 25, 2025 | 50.92 | 51.50 | 50.40 | 50.60 | 50.60 | -5.21% | 95,600 |
| Aug 22, 2025 | 51.54 | 53.51 | 51.54 | 53.38 | 53.38 | 3.89% | 67,520 |
| Aug 21, 2025 | 51.92 | 52.10 | 51.34 | 51.38 | 51.38 | -1.72% | 38,744 |
| Aug 20, 2025 | 51.85 | 52.32 | 51.37 | 52.28 | 52.28 | 1.00% | 42,937 |
| Aug 19, 2025 | 52.87 | 52.87 | 51.46 | 51.76 | 51.76 | -2.36% | 67,134 |
| Aug 18, 2025 | 52.60 | 53.15 | 52.27 | 53.01 | 53.01 | -0.53% | 46,334 |
| Aug 15, 2025 | 53.95 | 53.95 | 53.21 | 53.29 | 53.29 | -0.86% | 48,700 |
| Aug 14, 2025 | 53.87 | 54.29 | 53.50 | 53.75 | 53.75 | -3.54% | 96,731 |
| Aug 13, 2025 | 54.79 | 55.78 | 54.60 | 55.72 | 55.72 | 2.50% | 52,931 |
| Aug 12, 2025 | 54.20 | 54.51 | 53.88 | 54.36 | 54.36 | 0.70% | 43,403 |
| Aug 11, 2025 | 54.24 | 54.85 | 53.95 | 53.98 | 53.98 | 2.16% | 72,148 |
| Aug 8, 2025 | 52.96 | 53.10 | 52.53 | 52.84 | 52.84 | -0.71% | 33,309 |
| Aug 7, 2025 | 52.70 | 53.32 | 52.63 | 53.22 | 53.22 | 1.90% | 58,109 |
| Aug 6, 2025 | 51.66 | 52.42 | 51.50 | 52.23 | 52.23 | 1.03% | 40,745 |
| Aug 5, 2025 | 51.99 | 52.10 | 51.20 | 51.70 | 51.70 | 0.41% | 70,643 |
| Aug 1, 2025 | 52.52 | 52.58 | 51.44 | 51.49 | 51.49 | -3.50% | 138,746 |
| Jul 31, 2025 | 53.91 | 54.28 | 53.30 | 53.36 | 53.36 | -0.04% | 69,500 |
| Jul 30, 2025 | 53.54 | 54.02 | 52.75 | 53.38 | 53.38 | - | 71,100 |
| Jul 29, 2025 | 53.94 | 54.00 | 53.12 | 53.38 | 53.38 | -0.04% | 41,714 |
| Jul 28, 2025 | 53.67 | 53.86 | 53.16 | 53.40 | 53.40 | 1.19% | 51,118 |
| Jul 25, 2025 | 52.48 | 52.94 | 51.94 | 52.77 | 52.77 | -1.53% | 62,427 |